Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 12.22 | 12.49 | 12.22 | 12.39 | 12.39 | +0.18 (+1.47%) | 9,779,654 |
28 Dec 2023 | CNY | 12.15 | 12.28 | 11.81 | 12.21 | 12.21 | -0.01 (-0.08%) | 11,745,450 |
27 Dec 2023 | CNY | 12.34 | 12.55 | 12.08 | 12.22 | 12.22 | -0.11 (-0.89%) | 12,670,190 |
26 Dec 2023 | CNY | 12.61 | 12.77 | 12.28 | 12.33 | 12.33 | -0.26 (-2.07%) | 9,341,094 |
25 Dec 2023 | CNY | 13.05 | 13.15 | 12.42 | 12.59 | 12.59 | -0.41 (-3.15%) | 11,878,140 |
22 Dec 2023 | CNY | 13.36 | 13.45 | 12.86 | 13 | 13 | -0.28 (-2.11%) | 12,716,883 |
21 Dec 2023 | CNY | 12.84 | 13.33 | 12.55 | 13.28 | 13.28 | +0.43 (+3.35%) | 16,173,369 |
20 Dec 2023 | CNY | 12.98 | 13.3 | 12.85 | 12.85 | 12.85 | -0.23 (-1.76%) | 10,134,288 |
19 Dec 2023 | CNY | 13.65 | 13.68 | 12.86 | 13.08 | 13.08 | -0.46 (-3.40%) | 20,332,799 |
18 Dec 2023 | CNY | 13.63 | 13.81 | 13.45 | 13.54 | 13.54 | 0.0 (0.0%) | 16,590,991 |
15 Dec 2023 | CNY | 13.59 | 13.68 | 13.35 | 13.54 | 13.54 | -0.03 (-0.22%) | 7,875,893 |
14 Dec 2023 | CNY | 13.67 | 13.74 | 13.46 | 13.57 | 13.57 | -0.07 (-0.51%) | 9,864,302 |
13 Dec 2023 | CNY | 13.94 | 13.99 | 13.6 | 13.64 | 13.64 | -0.3 (-2.15%) | 9,663,484 |
12 Dec 2023 | CNY | 14.3 | 14.32 | 13.78 | 13.94 | 13.94 | -0.42 (-2.92%) | 12,600,975 |
11 Dec 2023 | CNY | 14.2 | 14.48 | 14.1 | 14.36 | 14.36 | +0.03 (+0.21%) | 14,559,874 |
8 Dec 2023 | CNY | 14.77 | 14.91 | 14.26 | 14.33 | 14.33 | -0.5 (-3.37%) | 11,849,325 |
7 Dec 2023 | CNY | 15.3 | 15.44 | 14.68 | 14.83 | 14.83 | -0.4 (-2.63%) | 13,869,384 |
6 Dec 2023 | CNY | 15.57 | 15.74 | 14.95 | 15.23 | 15.23 | -0.36 (-2.31%) | 21,664,942 |
5 Dec 2023 | CNY | 15.8 | 16.53 | 15.58 | 15.59 | 15.59 | -0.17 (-1.08%) | 26,367,644 |
4 Dec 2023 | CNY | 15.1 | 16.13 | 14.92 | 15.76 | 15.76 | +0.64 (+4.23%) | 27,407,028 |
1 Dec 2023 | CNY | 15.27 | 15.44 | 15 | 15.12 | 15.12 | -0.19 (-1.24%) | 14,946,001 |
30 Nov 2023 | CNY | 15.45 | 15.76 | 15.08 | 15.31 | 15.31 | -0.11 (-0.71%) | 14,852,315 |
29 Nov 2023 | CNY | 15.59 | 15.88 | 15.29 | 15.42 | 15.42 | -0.36 (-2.28%) | 23,114,802 |
28 Nov 2023 | CNY | 15.2 | 16.14 | 15.05 | 15.78 | 15.78 | +0.43 (+2.80%) | 39,652,650 |
27 Nov 2023 | CNY | 13.95 | 15.35 | 13.86 | 15.35 | 15.35 | +1.4 (+10.04%) | 41,550,408 |
24 Nov 2023 | CNY | 14.39 | 14.71 | 13.86 | 13.95 | 13.95 | -0.56 (-3.86%) | 27,598,528 |
23 Nov 2023 | CNY | 14.16 | 14.88 | 14.01 | 14.51 | 14.51 | +0.98 (+7.24%) | 47,190,163 |
22 Nov 2023 | CNY | 13 | 13.86 | 12.96 | 13.53 | 13.53 | +0.42 (+3.20%) | 28,334,407 |
21 Nov 2023 | CNY | 12.53 | 13.49 | 12.48 | 13.11 | 13.11 | +0.58 (+4.63%) | 27,241,615 |
20 Nov 2023 | CNY | 12.52 | 12.55 | 12.37 | 12.53 | 12.53 | +0.01 (+0.08%) | 7,983,284 |